Skip to main content
logo
T. Hasegawa Co., Ltd. (TYO:4958)
Japan flag Japan · Delayed Price · Currency is JPY
2,921.00
+15.00 (0.52%)
Sep 30, 2025, 9:44 AM JST

T. Hasegawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,978.003,055.002,972.003,050.003,050.002.69%486,100
Sep 25, 20252,962.002,995.002,960.002,970.002,970.00-0.34%356,700
Sep 24, 20252,990.003,015.002,975.002,980.002,980.00-0.23%245,800
Sep 22, 20252,976.003,000.002,964.002,987.002,987.000.10%156,700
Sep 19, 20252,969.002,992.002,966.002,984.002,984.001.26%233,800
Sep 18, 20252,947.002,955.002,927.002,947.002,947.000.37%132,100
Sep 17, 20252,948.002,961.002,919.002,936.002,936.00-0.84%132,100
Sep 16, 20252,972.002,972.002,940.002,961.002,961.00-0.40%122,100
Sep 12, 20252,965.003,000.002,960.002,973.002,973.000.81%165,900
Sep 11, 20252,955.002,963.002,937.002,949.002,949.00-0.64%165,900
Sep 10, 20252,985.002,986.002,956.002,968.002,968.00-0.57%38,500
Sep 9, 20252,991.003,000.002,981.002,985.002,985.00-0.03%63,700
Sep 8, 20252,996.002,996.002,970.002,986.002,986.000.07%68,400
Sep 5, 20252,945.003,000.002,945.002,984.002,984.001.53%98,700
Sep 4, 20252,942.002,950.002,919.002,939.002,939.00-0.51%63,600
Sep 3, 20252,945.002,960.002,937.002,954.002,954.000.48%106,100
Sep 2, 20252,973.002,980.002,940.002,940.002,940.00-0.41%48,700
Sep 1, 20252,968.002,988.002,943.002,952.002,952.00-1.07%81,200
Aug 29, 20252,950.002,993.002,948.002,984.002,984.000.88%186,500
Aug 28, 20252,970.002,970.002,947.002,958.002,958.00-0.50%51,900
Aug 27, 20252,980.003,000.002,961.002,973.002,973.00-0.17%44,000
Aug 26, 20252,989.003,025.002,972.002,978.002,978.000.07%104,600
Aug 25, 20252,976.002,998.002,970.002,976.002,976.000.10%54,400
Aug 22, 20253,000.003,005.002,959.002,973.002,973.00-1.06%85,800
Aug 21, 20253,020.003,030.002,996.003,005.003,005.00-0.66%49,100
Aug 20, 20253,055.003,085.003,020.003,025.003,025.00-1.14%36,400
Aug 19, 20253,060.003,070.003,035.003,060.003,060.00-47,700
Aug 18, 20253,015.003,060.002,991.003,060.003,060.001.32%71,100
Aug 15, 20253,050.003,065.002,993.003,020.003,020.00-0.82%41,600
Aug 14, 20253,065.003,070.003,040.003,045.003,045.00-0.65%51,500
Aug 13, 20253,055.003,090.003,030.003,065.003,065.000.33%55,200
Aug 12, 20253,065.003,095.003,035.003,055.003,055.000.49%91,400
Aug 8, 20252,972.003,045.002,970.003,040.003,040.002.77%73,800
Aug 7, 20252,960.002,980.002,949.002,958.002,958.00-0.37%70,900
Aug 6, 20252,964.003,000.002,935.002,969.002,969.000.71%143,400
Aug 5, 20253,050.003,055.002,948.002,948.002,948.00-4.75%117,700
Aug 4, 20253,095.003,150.003,080.003,095.003,095.00-2.21%50,900
Aug 1, 20253,150.003,180.003,145.003,165.003,165.000.96%36,600
Jul 31, 20253,140.003,150.003,120.003,135.003,135.000.48%43,600
Jul 30, 20253,085.003,135.003,085.003,120.003,120.000.32%39,600
Jul 29, 20253,120.003,130.003,095.003,110.003,110.00-0.32%43,500
Jul 28, 20253,145.003,170.003,105.003,120.003,120.00-0.16%52,700
Jul 25, 20253,115.003,145.003,090.003,125.003,125.000.32%53,000
Jul 24, 20253,100.003,135.003,100.003,115.003,115.000.97%48,300
Jul 23, 20253,080.003,105.003,060.003,085.003,085.001.31%72,100
Jul 22, 20253,070.003,105.003,045.003,045.003,045.00-0.98%36,100
Jul 18, 20253,080.003,090.003,055.003,075.003,075.000.49%43,600
Jul 17, 20253,030.003,075.003,030.003,060.003,060.000.99%43,200
Jul 16, 20253,070.003,080.003,015.003,030.003,030.00-1.14%54,700
Jul 15, 20253,055.003,080.003,050.003,065.003,065.000.33%25,600